CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

11.40
-0.10
(-0.87%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.10 -8.25% 208,400 -3,800 0
11.40
13.50
11.40
2 tháng
(2026-08-10) 		-1.29 -9.56% 901,600 -2,500 0.0
11.40
13.50
11.40
3 tháng
(2026-07-10) 		-1.77 -12.67% 1,574,400 200 0.1
11.40
13.97
11.40
6 tháng
(2026-04-13) 		-4.95 -28.86% 2,331,100 -8,700 -0.1
11.40
18.50
11.40
12 tháng
(2025-10-13) 		-5.24 -30.04% 8,386,900 -354,100 -7.6
11.40
23.89
11.40
24 tháng
(2024-10-18) 		-1.74 -12.48% 18,723,626 -941,320 -18.4
7.07
23.89
11.40
36 tháng
(2023-10-24) 		-1.43 -10.49% 27,063,003 -1,151,420 -23.7
7.07
23.89
11.40
60 tháng
(2021-11-03) 		-11.87 -49.31% 50,230,097 -1,532,020 -40.1
7.07
26.59
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
2.22
 11,700 2.27 2.27 2.22 0 0 0
03/06/2016
2.25
 63,500 2.25 2.28 2.25 0 0 0
02/06/2016
2.25
 25,500 2.22 2.25 2.22 0 0 0
01/06/2016
2.22
 28,500 2.19 2.23 2.19 0 400 0.0
31/05/2016
2.19
 34,900 2.19 2.20 2.19 0 0 0
30/05/2016
2.19
 10,400 2.19 2.19 2.19 0 0 0
27/05/2016
2.19
 14,700 2.19 2.19 2.19 0 0 0
26/05/2016
2.20
 12,800 2.17 2.20 2.17 0 0 0
25/05/2016
2.20
 7,300 2.19 2.20 2.17 0 0 0
24/05/2016
2.19
 800 2.15 2.19 2.15 0 0 0
23/05/2016
2.19
 2,500 2.19 2.19 2.17 0 0 0
20/05/2016
2.19
 42,800 2.20 2.22 2.19 0 0 0
19/05/2016
2.19
 32,600 2.19 2.19 2.17 13,500 5,000 0.1
18/05/2016
2.19
 27,800 2.17 2.19 2.17 10,000 0 0.1
17/05/2016
2.17
 8,400 2.22 2.22 2.17 2,200 0 0.0
16/05/2016
2.17
 46,300 2.17 2.17 2.15 8,000 0 0.1
13/05/2016
2.19
 10,500 2.19 2.19 2.19 7,000 0 0.1
12/05/2016
2.19
 3,000 2.19 2.22 2.19 0 0 0
11/05/2016
2.17
 11,900 2.19 2.19 2.17 9,500 0 0.1
10/05/2016
2.15
 27,500 2.15 2.17 2.15 16,700 0 0.2
09/05/2016
2.15
 5,900 2.15 2.15 2.15 0 0 0
06/05/2016
2.22
 1,000 2.19 2.22 2.19 0 0 0
05/05/2016
2.23
 11,500 2.23 2.27 2.23 0 0 0
04/05/2016
2.19
 22,900 2.17 2.19 2.12 0 0 0
29/04/2016
2.19
 6,700 2.19 2.19 2.14 500 0 0.0
28/04/2016
2.19
 17,500 2.17 2.19 2.17 0 0 0
27/04/2016
2.15
 13,300 2.17 2.19 2.15 0 0 0
26/04/2016
2.17
 25,600 2.15 2.17 2.15 0 0 0
25/04/2016
2.15
 18,800 2.19 2.19 2.15 0 0 0
22/04/2016
2.19
 73,400 2.23 2.23 2.14 500 0 0.0
21/04/2016
2.25
 88,800 2.25 2.27 2.23 0 0 0
20/04/2016
2.30
 0 2.30 2.30 2.30 0 0 0
19/04/2016
2.30
 0 2.30 2.30 2.30 0 0 0
15/04/2016
2.30
 15,500 2.31 2.31 2.28 0 0 0
14/04/2016
2.30
 10,000 2.33 2.33 2.30 0 0 0
13/04/2016
2.33
 6,300 2.33 2.33 2.31 0 0 0
12/04/2016
2.34
 6,300 2.38 2.38 2.33 0 0 0
11/04/2016
2.34
 9,700 2.46 2.46 2.34 0 0 0
08/04/2016
2.39
 26,100 2.44 2.44 2.38 4,900 0 0.1
07/04/2016
2.44
 47,500 2.44 2.47 2.42 20,000 0 0.3
06/04/2016
2.44
 11,000 2.42 2.44 2.36 0 0 0
05/04/2016
2.44
 24,300 2.44 2.44 2.36 3,800 0 0.1
04/04/2016
2.39
 147,700 2.44 2.62 2.30 0 0 0
01/04/2016
2.41
 141,800 2.31 2.47 2.31 0 500 0.0
31/03/2016
2.30
 35,100 2.31 2.31 2.30 16,900 500 0.2
30/03/2016
2.28
 91,400 2.27 2.28 2.27 0 0 0
29/03/2016
2.28
 44,200 2.28 2.28 2.27 20,000 0 0.3
28/03/2016
2.28
 16,900 2.30 2.30 2.27 0 0 0
25/03/2016
2.28
 35,800 2.31 2.31 2.27 0 0 0
24/03/2016
2.28
 85,400 2.25 2.31 2.07 18,000 0 0.3
23/03/2016
2.30
 29,300 2.31 2.31 2.28 0 0 0
22/03/2016
2.31
 16,000 2.25 2.31 2.25 2,500 0 0.0
21/03/2016
2.25
 13,000 2.28 2.28 2.25 0 0 0
18/03/2016
2.28
 27,500 2.33 2.33 2.27 1,000 0 0.0
17/03/2016
2.33
 27,900 2.34 2.34 2.31 20,000 0 0.3
16/03/2016
2.34
 18,700 2.34 2.34 2.33 11,100 0 0.2
15/03/2016
2.33
 48,200 2.38 2.39 2.31 0 0 0
14/03/2016
2.30
 44,300 2.28 2.31 2.28 13,800 0 0.2
11/03/2016
2.28
 27,600 2.30 2.30 2.28 20,000 0 0.3
10/03/2016
2.30
 50,300 2.25 2.30 2.25 6,000 0 0.1
09/03/2016
2.25
 27,500 2.28 2.28 2.25 0 0 0
08/03/2016
2.27
 31,500 2.28 2.28 2.25 20,000 0 0.3
07/03/2016
2.30
 73,600 2.30 2.30 2.25 20,000 0 0.3
04/03/2016
2.30
 39,800 2.28 2.30 2.28 20,600 0 0.3
03/03/2016
2.30
 89,600 2.25 2.30 2.11 22,500 0 0.3
02/03/2016
2.30
 35,200 2.30 2.31 2.30 14,000 0 0.2
01/03/2016
2.31
 16,000 2.36 2.36 2.31 0 0 0
29/02/2016
2.31
 101,800 2.23 2.39 2.23 27,800 0 0.4
26/02/2016
2.25
 47,300 2.25 2.27 2.23 19,000 0 0.3
25/02/2016
2.25
 81,000 2.30 2.30 2.23 26,000 0 0.4
24/02/2016
2.30
 19,100 2.31 2.31 2.28 0 0 0
23/02/2016
2.31
 58,800 2.33 2.39 2.31 24,000 0 0.4
22/02/2016
2.33
 55,100 2.31 2.34 2.31 26,000 0 0.4
19/02/2016
2.31
 65,200 2.31 2.34 2.31 24,000 0 0.3
18/02/2016
2.31
 17,200 2.30 2.31 2.30 4,100 0 0.1
17/02/2016
2.31
 29,900 2.30 2.31 2.28 11,100 0 0.2
16/02/2016
2.28
 50,800 2.25 2.30 2.25 19,000 0 0.3
15/02/2016
2.25
 300 2.28 2.28 2.25 0 0 0
05/02/2016
2.28
 10,400 2.30 2.30 2.28 0 0 0
04/02/2016
2.28
 11,400 2.28 2.30 2.28 10,500 0 0.2
03/02/2016
2.28
 2,800 2.23 2.28 2.23 0 0 0
02/02/2016
2.30
 1,000 2.28 2.30 2.28 600 0 0.0
01/02/2016
2.28
 47,000 2.28 2.31 2.27 18,200 0 0.3
29/01/2016
2.28
 56,400 2.30 2.30 2.28 20,000 0 0.3
28/01/2016
2.30
 42,800 2.30 2.33 2.30 30,000 0 0.4
27/01/2016
2.30
 130,500 2.38 2.38 2.27 28,000 0 0.4
26/01/2016
2.36
 21,800 2.36 2.39 2.31 10,000 0 0.1
25/01/2016
2.36
 33,500 2.30 2.39 2.30 0 0 0
22/01/2016
2.30
 80,900 2.31 2.34 2.19 40,000 0 0.6
21/01/2016
2.34
 164,200 2.58 2.58 2.34 28,000 0 0.4
20/01/2016
2.60
 22,600 2.58 2.63 2.52 13,000 0 0.2
19/01/2016
2.58
 7,100 2.47 2.63 2.47 3,800 0 0.1
18/01/2016
2.58
 4,800 2.34 2.58 2.33 0 0 0
15/01/2016
2.58
 20,300 2.65 2.65 2.58 0 0 0
14/01/2016
2.68
 53,300 2.70 2.70 2.62 28,000 0 0.5
13/01/2016
2.70
 34,800 2.71 2.74 2.68 25,300 0 0.4
12/01/2016
2.71
 39,000 2.66 2.71 2.65 12,000 0 0.2
11/01/2016
2.66
 86,900 2.71 2.71 2.66 28,000 100 0.5
08/01/2016
2.81
 16,700 2.81 2.81 2.71 0 0 0
07/01/2016
2.86
 54,500 2.90 2.90 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc